Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	107.03	107.38	106.43	107.23	420,100	+0.33(+0.31%)
May 30, 2007	105.50	106.90	104.83	106.90	702,000	+0.74(+0.70%)
May 29, 2007	106.23	106.73	105.82	106.16	498,800	-0.07(-0.07%)
May 25, 2007	106.18	106.78	105.40	106.23	496,400	+0.40(+0.38%)
May 24, 2007	106.09	106.41	105.26	105.83	634,900	-0.16(-0.15%)
May 23, 2007	107.00	107.00	105.85	105.99	143,500	-0.39(-0.37%)
May 22, 2007	107.06	107.06	106.01	106.38	235,100	-0.01(-0.01%)
May 21, 2007	106.86	107.12	106.12	106.39	280,000	-0.47(-0.44%)
May 18, 2007	106.45	107.50	105.84	106.86	459,700	+0.91(+0.86%)
May 17, 2007	105.33	106.07	105.21	105.95	259,600	+0.16(+0.15%)
May 16, 2007	105.56	105.79	104.97	105.79	310,100	+0.78(+0.74%)
May 15, 2007	104.64	106.16	104.01	105.01	885,500	+1.01(+0.97%)
May 14, 2007	103.83	104.92	103.60	104.00	461,800	+0.40(+0.39%)
May 11, 2007	103.41	103.81	103.02	103.60	267,100	+0.66(+0.64%)
May 10, 2007	103.88	103.83	102.29	102.94	345,700	-0.12(-0.12%)
May 09, 2007	102.21	103.70	101.38	103.06	754,800	+0.91(+0.89%)
May 08, 2007	101.67	102.34	101.58	102.15	115,314	+0.08(+0.08%)
May 07, 2007	101.78	102.25	101.53	102.07	113,700	+0.53(+0.52%)
May 04, 2007	101.09	101.64	100.53	101.54	234,500	+0.45(+0.45%)
May 03, 2007	101.44	101.75	100.50	101.09	188,100	-0.05(-0.05%)
May 02, 2007	101.05	101.48	100.46	101.14	218,300	+0.34(+0.34%)
May 01, 2007	100.51	101.25	100.40	100.80	384,600	+0.16(+0.16%)
Apr 30, 2007	101.80	101.80	100.50	100.64	368,300	-0.76(-0.75%)
Apr 27, 2007	101.83	102.46	101.31	101.40	427,200	-0.59(-0.58%)
Apr 26, 2007	102.79	103.50	101.94	101.99	441,700	-0.97(-0.94%)
Apr 25, 2007	102.75	104.82	102.75	102.96	513,800	-0.34(-0.33%)
Apr 24, 2007	100.50	104.10	99.01	103.30	1,024,300	+6.57(+6.79%)
Apr 23, 2007	96.67	97.93	96.56	96.73	219,000	-0.36(-0.37%)
Apr 20, 2007	97.37	97.85	96.77	97.09	464,900	+0.18(+0.19%)
Apr 19, 2007	96.54	97.00	96.54	96.91	159,400	-0.12(-0.12%)
Apr 18, 2007	96.82	97.84	96.67	97.03	326,800	+0.02(+0.02%)
Apr 17, 2007	97.48	97.65	96.89	97.01	196,800	-0.45(-0.46%)
Apr 16, 2007	96.39	97.47	96.20	97.46	287,100	+1.32(+1.37%)
Apr 13, 2007	95.72	96.43	95.54	96.14	214,600	+0.42(+0.44%)
Apr 12, 2007	94.75	95.95	94.75	95.72	267,300	+0.82(+0.86%)
Apr 11, 2007	94.90	95.05	94.56	94.90	148,600	+0.00(+0.00%)
Apr 10, 2007	94.57	95.18	94.57	94.90	184,200	+0.37(+0.39%)
Apr 09, 2007	94.66	94.86	94.27	94.53	242,500	+0.04(+0.04%)
Apr 05, 2007	94.50	95.04	94.38	94.49	152,500	+0.00(+0.00%)
Apr 04, 2007	95.71	95.73	94.34	94.49	384,400	-1.22(-1.27%)
Apr 03, 2007	95.71	96.49	95.55	95.71	451,100	+0.21(+0.22%)
Apr 02, 2007	96.42	96.42	94.82	95.50	305,800	-0.67(-0.70%)
Mar 30, 2007	95.25	96.30	95.12	96.17	377,900	+0.92(+0.97%)
Mar 29, 2007	96.61	96.88	94.61	95.25	543,500	-0.41(-0.43%)
Mar 28, 2007	96.57	96.68	95.53	95.66	316,300	-1.04(-1.08%)
Mar 27, 2007	96.18	96.85	95.60	96.70	354,500	+0.46(+0.48%)
Mar 26, 2007	95.60	96.28	95.51	96.24	261,600	+0.57(+0.60%)
Mar 23, 2007	95.80	96.05	95.67	95.67	115,400	-0.01(-0.01%)
Mar 22, 2007	95.35	95.89	95.20	95.68	157,800	+0.37(+0.39%)
Mar 21, 2007	94.69	95.53	94.44	95.31	193,900	+0.63(+0.67%)
Mar 20, 2007	93.68	94.82	93.65	94.68	251,100	+1.00(+1.07%)
Mar 19, 2007	93.90	93.99	93.47	93.68	225,300	+0.29(+0.31%)
Mar 16, 2007	93.49	93.79	93.30	93.39	322,500	-0.16(-0.17%)
Mar 15, 2007	92.52	94.03	92.51	93.55	278,200	+1.02(+1.10%)
Mar 14, 2007	92.70	93.09	91.44	92.53	523,400	-0.44(-0.47%)
Mar 13, 2007	94.28	93.76	92.86	92.97	473,700	-1.31(-1.39%)
Mar 12, 2007	94.19	94.62	93.63	94.28	197,600	-0.22(-0.23%)
Mar 09, 2007	95.35	95.46	94.03	94.50	484,700	-0.50(-0.53%)
Mar 08, 2007	95.43	95.77	94.85	95.00	354,800	+0.07(+0.07%)
Mar 07, 2007	94.47	95.21	94.34	94.93	354,800	+0.22(+0.23%)
Mar 06, 2007	95.01	95.33	94.50	94.71	459,400	-0.04(-0.04%)
Mar 05, 2007	95.36	96.09	94.75	94.75	502,100	-1.44(-1.50%)
Mar 02, 2007	96.57	96.75	96.07	96.19	346,700	-0.78(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.